Dark

GLW20270319C155
GLW Mar 19 2027 155.00 Call (GLW270319C00155000)
option OPRA

EOD

Sep 29, 2026

28.38+16.646%(+4.05)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	29.6600	29.6600	28.3800	28.3800	+16.646%	11	400	0.000%
2026-09-28	27.9500	27.9500	24.3300	24.3300	-10.551%	5	401	+16.646%
2026-09-25	27.5000	28.5100	27.0000	27.2000	+2.564%	7	402	+4.338%
2026-09-24	25.3000	26.5300	25.3000	26.5200	-2.140%	28	399	+7.014%
2026-09-23	27.9400	27.9400	26.8000	27.1000	-12.637%	8	399	+4.723%
2026-09-22	29.6000	31.0200	29.3200	31.0200	+2.988%	25	394	-8.511%
2026-09-21	28.4500	30.1700	28.4500	30.1200	+24.463%	12	370	-5.777%
2026-09-18	25.1000	25.1000	24.2000	24.2000	+2.979%	4	372	+17.273%
2026-09-17	27.8500	27.8500	23.3000	23.5000	+9.302%	5	368	+20.766%
2026-09-16	21.5000	21.5000	21.5000	21.5000	-3.153%	2	366	+32.000%
2026-09-15	21.4600	22.2500	21.4600	22.2000	-1.333%	250	366	+27.838%
2026-09-14	22.5000	22.5000	22.5000	22.5000	-42.396%	2	123	+26.133%
2026-09-09	39.0600	39.0600	39.0600	39.0600	+0.930%	10	123	-27.343%
2026-09-08	37.5000	38.7000	37.5000	38.7000	+44.027%	12	130	-26.667%
2026-09-04	24.9000	26.8700	24.9000	26.8700	+15.620%	2	141	+5.620%
2026-09-03	21.7300	23.2400	20.6700	23.2400	+0.302%	20	141	+22.117%
2026-09-02	22.8000	23.1700	22.8000	23.1700	-1.739%	5	141	+22.486%
2026-09-01	23.8500	23.8500	23.5800	23.5800	-8.605%	10	141	+20.356%
2026-08-31	26.0400	26.0400	25.8000	25.8000	-8.834%	20	135	+10.000%
2026-08-27	32.6000	32.6000	28.3000	28.3000	+4.428%	8	131	+0.283%
2026-08-25	27.1000	27.1000	27.1000	27.1000	-16.615%	1	132	+4.723%
2026-08-20	32.5000	32.5000	32.5000	32.5000	+2.266%	1	132	-12.677%
2026-08-19	32.5500	32.5500	31.2000	31.7800	-13.169%	8	132	-10.699%
2026-08-18	36.6000	37.3500	36.6000	36.6000	-23.109%	23	131	-22.459%
2026-08-17	47.6000	47.6000	47.6000	47.6000	+28.649%	1	110	-40.378%
2026-08-13	37.0000	37.0000	37.0000	37.0000	-5.612%	2	110	-23.297%
2026-08-11	39.2000	39.2000	39.2000	39.2000	-4.156%	1	110	-27.602%
2026-08-10	42.5500	42.5500	40.9000	40.9000	-3.081%	18	110	-30.611%
2026-08-05	42.0500	42.2000	42.0500	42.2000	-2.247%	4	110	-32.749%
2026-08-04	37.0000	43.6200	37.0000	43.1700	+53.357%	5	110	-34.260%
2026-07-31	29.4500	29.4500	28.1500	28.1500	+5.312%	10	110	+0.817%
2026-07-30	26.7300	26.7300	26.7300	26.7300	+21.500%	5	100	+6.173%
2026-07-29	22.0000	22.0000	22.0000	22.0000	+23.111%	1	100	+29.000%
2026-07-28	18.4900	18.4900	17.8700	17.8700	-50.347%	2	99	+58.814%
2026-07-24	42.7100	42.7100	35.9900	35.9900	-21.964%	3	97	-21.145%
2026-07-22	45.5000	46.1200	45.5000	46.1200	+9.419%	2	96	-38.465%
2026-07-20	42.1500	42.1500	42.1500	42.1500	-4.530%	1	95	-32.669%
2026-07-17	42.0000	44.1500	41.8000	44.1500	-1.009%	61	96	-35.719%
2026-07-16	45.0600	45.0600	43.5700	44.6000	-47.836%	5	63	-36.368%
2026-07-02	91.8500	91.8500	85.5000	85.5000	-33.046%	2	60	-66.807%
2026-06-30	127.7000	127.7000	127.7000	127.7000	+7.764%	4	60	-77.776%
2026-06-29	118.5000	118.5000	118.5000	118.5000	+52.608%	1	60	-76.051%
2026-06-24	77.6500	77.6500	77.6500	77.6500	+1.305%	1	60	-63.451%
2026-06-22	76.6500	76.6500	76.6500	76.6500	+41.944%	1	60	-62.975%
2026-06-17	54.0000	54.0000	54.0000	54.0000	-8.861%	1	61	-47.444%
2026-06-12	55.9500	59.2500	55.9500	59.2500	+3.584%	4	61	-52.101%
2026-06-11	56.4000	57.2000	53.1000	57.2000	+13.447%	11	61	-50.385%
2026-06-10	53.3500	53.4000	50.4200	50.4200	-5.510%	10	64	-43.713%
2026-06-09	55.0000	55.0000	53.3600	53.3600	-20.346%	3	57	-46.814%
2026-06-05	61.3500	67.1800	60.6900	66.9900	-16.731%	34	56	-57.635%
2026-06-03	80.4500	80.4500	80.4500	80.4500	+6.037%	1	69	-64.723%
2026-06-02	68.4800	75.8700	68.4800	75.8700	+37.073%	2	70	-62.594%
2026-06-01	55.3500	55.3500	55.3500	55.3500	-5.867%	1	71	-48.726%
2026-05-29	55.8400	58.8000	55.8400	58.8000	-2.970%	2	70	-51.735%
2026-05-28	60.6000	60.6000	60.6000	60.6000	+17.215%	1	68	-53.168%
2026-05-19	53.1500	53.1500	51.7000	51.7000	-9.298%	4	67	-45.106%
2026-05-18	58.9000	58.9000	54.0000	57.0000	-30.233%	3	64	-50.211%
2026-05-14	81.7500	81.7500	81.7000	81.7000	+4.744%	8	64	-65.263%
2026-05-13	78.0000	78.0000	78.0000	78.0000	+15.556%	1	66	-63.615%
2026-05-12	67.5000	67.5000	67.5000	67.5000	-17.076%	1	66	-57.956%
2026-05-11	75.2000	81.4000	75.2000	81.4000	+31.290%	4	66	-65.135%
2026-05-08	65.0000	71.1500	62.0000	62.0000	+6.092%	17	68	-54.226%
2026-05-07	57.0000	58.4400	56.0000	58.4400	-4.821%	3	63	-51.437%
2026-05-06	58.3000	61.4000	54.7600	61.4000	+36.444%	10	60	-53.779%
2026-05-05	45.0000	45.0000	45.0000	45.0000	+8.565%	2	66	-36.933%
2026-05-04	41.4500	41.4500	41.4500	41.4500	+1.295%	1	67	-31.532%
2026-05-01	41.8000	41.8000	40.9200	40.9200	-7.525%	9	59	-30.645%
2026-04-30	40.3000	44.2500	40.3000	44.2500	+23.053%	16	59	-35.864%
2026-04-29	35.6900	36.4000	33.7500	35.9600	-3.020%	24	54	-21.079%
2026-04-28	37.5000	38.7000	37.0000	37.0800	-25.840%	19	41	-23.463%
2026-04-27	50.0000	50.0000	50.0000	50.0000	-9.289%	1	29	-43.240%
2026-04-24	54.4500	55.1200	54.4500	55.1200	+13.183%	2	30	-48.512%
2026-04-23	48.7000	48.7000	48.7000	48.7000	+1.458%	1	28	-41.725%
2026-04-22	48.0000	48.0000	48.0000	48.0000	+1.846%	1	28	-40.875%
2026-04-20	47.1300	47.1300	47.1300	47.1300	+1.029%	1	27	-39.784%
2026-04-16	46.6500	46.6500	46.6500	46.6500	-6.137%	1	27	-39.164%
2026-04-14	49.7000	49.7000	49.7000	49.7000	-6.173%	1	26	-42.897%
2026-04-10	50.5000	52.9700	50.5000	52.9700	+8.102%	4	26	-46.423%
2026-04-09	49.0000	49.0000	49.0000	49.0000	+75.313%	3	29	-42.082%
2026-03-27	27.9500	27.9500	27.9500	27.9500	+15.496%	2	26	+1.538%
2026-03-12	24.2000	24.2000	24.2000	24.2000	-12.793%	2	24	+17.273%
2026-03-10	27.0000	29.2500	27.0000	27.7500	+20.915%	11	26	+2.270%
2026-03-09	22.9500	22.9500	22.9500	22.9500	-1.923%	1	15	+23.660%
2026-03-06	24.8000	24.8000	23.4000	23.4000	-31.619%	12	14	+21.282%
2026-03-03	34.2200	34.2200	34.2200	34.2200	-15.506%	1	4	-17.066%
2026-03-02	42.3700	42.3700	40.5000	40.5000	+13.445%	3	4	-29.926%
2026-02-26	38.0000	38.7000	35.7000	35.7000	-17.723%	3	3	-20.504%
2026-02-25	43.3900	43.3900	43.3900	43.3900	0.000%	1	0	-34.593%